ASCOT HOLDINGS PLC (ASCO) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2009-04-27 |
ASCO.N0000 |
27.000 |
27.500 |
26.750 |
27.000 |
8 |
| 2009-04-23 |
ASCO.N0000 |
28.750 |
29.750 |
28.500 |
29.250 |
9 |
| 2009-04-22 |
ASCO.N0000 |
28.250 |
28.500 |
28.250 |
28.500 |
3 |
| 2009-04-21 |
ASCO.N0000 |
28.750 |
29.750 |
28.000 |
28.000 |
26 |
| 2009-04-20 |
ASCO.N0000 |
28.000 |
28.500 |
26.750 |
27.750 |
18 |
| 2009-04-17 |
ASCO.N0000 |
25.000 |
29.750 |
25.000 |
27.000 |
68 |
| 2009-04-16 |
ASCO.N0000 |
22.500 |
25.000 |
22.500 |
24.250 |
36 |
| 2009-04-15 |
ASCO.N0000 |
22.000 |
22.000 |
22.000 |
22.000 |
1 |
| 2009-04-08 |
ASCO.N0000 |
21.250 |
22.500 |
21.250 |
22.000 |
12 |
| 2009-04-07 |
ASCO.N0000 |
21.750 |
21.750 |
21.500 |
21.500 |
10 |
| 2009-04-02 |
ASCO.N0000 |
21.000 |
21.000 |
19.000 |
20.000 |
8 |
| 2009-04-01 |
ASCO.N0000 |
18.250 |
18.250 |
18.250 |
18.250 |
1 |
| 2009-03-31 |
ASCO.N0000 |
21.000 |
21.000 |
21.000 |
21.000 |
5 |
| 2009-03-30 |
ASCO.N0000 |
20.750 |
24.250 |
19.250 |
20.250 |
37 |
| 2009-03-26 |
ASCO.N0000 |
19.750 |
20.750 |
19.750 |
20.000 |
3 |
| 2009-03-25 |
ASCO.N0000 |
19.750 |
19.750 |
19.750 |
19.750 |
2 |
| 2009-03-23 |
ASCO.N0000 |
19.000 |
19.000 |
19.000 |
19.000 |
1 |
| 2009-03-20 |
ASCO.N0000 |
17.500 |
17.500 |
17.500 |
17.500 |
3 |
| 2009-03-19 |
ASCO.N0000 |
17.750 |
17.750 |
16.000 |
16.500 |
6 |
| 2009-03-18 |
ASCO.N0000 |
18.000 |
18.500 |
18.000 |
18.500 |
3 |